Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmuv Bancorp (OP: CMUV )

17.50 -0.06 (-0.36%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2017 8.250 8.250 8.250 0 -0.20(-2.37%)
May 24, 2017 8.450 8.450 8.450 8.450 177 +0.20(+2.42%)
May 23, 2017 8.250 8.250 8.250 8.250 6,000 -0.12(-1.43%)
May 18, 2017 8.370 8.370 8.370 0 +0.00(+0.00%)
May 17, 2017 8.450 8.450 8.370 8.370 2,000 -0.17(-1.99%)
May 09, 2017 8.540 8.540 8.540 0 +0.00(+0.00%)
May 01, 2017 8.540 8.540 8.540 0 +0.14(+1.67%)
Apr 28, 2017 8.400 8.400 8.400 8.400 300 -0.14(-1.64%)
Apr 25, 2017 8.540 8.540 8.540 0 +0.09(+1.07%)
Apr 24, 2017 8.300 8.500 8.300 8.450 3,700 +0.15(+1.81%)
Apr 20, 2017 8.300 8.300 8.300 0 +0.06(+0.73%)
Apr 18, 2017 8.240 8.240 8.240 0 +0.00(+0.00%)
Apr 17, 2017 8.240 8.240 8.240 8.240 100 -0.02(-0.24%)
Apr 13, 2017 8.250 8.260 8.250 8.260 9,420 +0.01(+0.12%)
Apr 11, 2017 8.250 8.250 8.250 0 -0.05(-0.60%)
Apr 07, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 06, 2017 8.300 8.300 8.300 8.300 2,500 +0.00(+0.00%)
Apr 05, 2017 8.400 8.400 8.250 8.300 39,780 +0.05(+0.61%)
Apr 04, 2017 8.250 8.250 8.250 8.250 1,000 +0.00(+0.00%)
Mar 31, 2017 8.250 8.250 8.250 10 -0.05(-0.60%)
Mar 30, 2017 8.300 8.300 8.300 8.300 100 +0.05(+0.61%)
Mar 29, 2017 8.250 8.250 8.250 8.250 500 +0.00(+0.00%)
Mar 28, 2017 8.270 8.270 8.250 8.250 30,950 -0.05(-0.60%)
Mar 24, 2017 8.300 8.300 8.300 0 +0.05(+0.61%)
Mar 23, 2017 8.310 8.450 8.250 8.250 39,000 -0.06(-0.72%)
Mar 22, 2017 8.310 8.310 8.310 8.310 850 +0.00(+0.00%)
Mar 14, 2017 8.310 8.310 8.310 0 -0.69(-7.67%)
Mar 03, 2017 9.000 9.000 9.000 0 +0.55(+6.51%)
Feb 27, 2017 8.450 8.450 8.450 0 +0.03(+0.36%)
Feb 24, 2017 8.320 8.420 8.310 8.420 7,500 +0.00(+0.00%)
Feb 23, 2017 8.420 8.420 8.420 8.420 4,000 +0.02(+0.24%)
Feb 22, 2017 8.310 8.400 8.310 8.400 21,100 -0.10(-1.18%)
Feb 21, 2017 8.500 8.500 8.500 8.500 2,000 +0.25(+3.03%)
Feb 10, 2017 8.250 8.250 8.250 0 +0.15(+1.85%)
Feb 09, 2017 8.250 8.250 8.100 8.100 7,805 -0.15(-1.82%)
Feb 06, 2017 8.250 8.250 8.250 0 -0.25(-2.94%)
Feb 02, 2017 8.500 8.500 8.500 0 +0.30(+3.66%)
Feb 01, 2017 8.200 8.200 8.200 8.200 1,600 +0.00(+0.00%)
Jan 31, 2017 8.150 8.300 8.150 8.200 18,000 +0.05(+0.61%)
Jan 30, 2017 8.120 8.150 8.120 8.150 2,750 -0.05(-0.61%)
Jan 27, 2017 8.200 8.200 8.200 8.200 2,500 +0.00(+0.00%)
Jan 26, 2017 8.200 8.200 8.200 8.200 5,800 -0.55(-6.29%)
Jan 25, 2017 8.650 8.750 8.650 8.750 900 +0.10(+1.16%)
Jan 17, 2017 8.650 8.650 8.650 0 -0.10(-1.14%)
Jan 09, 2017 8.750 8.750 8.750 0 +1.47(+20.19%)
Jan 03, 2017 7.280 7.280 7.280 0 +0.48(+7.06%)
Dec 28, 2016 6.800 6.800 6.800 0 -0.05(-0.73%)
Dec 27, 2016 6.850 6.850 6.850 6.850 100 +0.12(+1.78%)
Dec 23, 2016 6.730 6.730 6.730 0 +0.08(+1.20%)
Dec 21, 2016 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 20, 2016 6.650 6.650 6.650 6.650 1,500 -0.10(-1.48%)
Dec 19, 2016 6.500 6.750 6.500 6.750 1,500 -0.25(-3.57%)
Dec 15, 2016 7.000 7.000 7.000 0 -0.25(-3.45%)
Dec 13, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 12, 2016 7.200 7.200 7.200 7.200 100 +0.45(+6.67%)
Dec 08, 2016 6.750 6.750 6.750 0 -0.25(-3.57%)
Dec 06, 2016 7.000 7.000 7.000 0 +0.55(+8.53%)
Dec 05, 2016 6.450 6.450 6.450 6.450 1,000 -0.05(-0.77%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 22, 2016 6.500 6.500 6.500 6.500 6,000 +0.14(+2.20%)
Nov 21, 2016 6.210 6.500 6.210 6.360 2,000 +0.19(+3.08%)
Nov 18, 2016 6.170 6.170 6.170 6.170 2,000 +0.02(+0.33%)
Nov 15, 2016 6.150 6.150 6.150 0 +0.10(+1.65%)
Nov 04, 2016 6.050 6.050 6.050 0 -0.15(-2.42%)
Oct 27, 2016 6.200 6.200 6.200 0 +0.15(+2.48%)
Oct 26, 2016 6.050 6.050 6.050 6.050 1,000 -0.05(-0.82%)
Oct 21, 2016 6.100 6.100 6.100 91 +0.05(+0.83%)
Oct 20, 2016 6.050 6.050 6.050 6.050 1,000 +0.04(+0.67%)
Oct 18, 2016 6.010 6.010 6.010 0 -0.19(-3.06%)
Oct 07, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 04, 2016 6.200 6.200 6.200 0 +0.25(+4.20%)
Oct 03, 2016 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 30, 2016 5.950 5.950 5.950 5.950 8,300 +0.10(+1.71%)
Sep 29, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 28, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 27, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 20, 2016 5.850 5.850 5.850 0 -0.05(-0.85%)
Sep 19, 2016 5.900 5.900 5.900 5.900 123 +0.09(+1.55%)
Sep 12, 2016 5.810 5.810 5.810 0 -0.14(-2.35%)
Sep 09, 2016 6.050 6.050 5.950 5.950 400 -0.10(-1.65%)
Sep 08, 2016 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
Sep 07, 2016 6.150 6.150 6.050 6.050 2,150 -0.20(-3.20%)
Aug 30, 2016 6.250 6.250 6.250 0 +0.11(+1.79%)
Aug 23, 2016 6.140 6.140 6.140 0 +0.09(+1.49%)
Aug 22, 2016 6.050 6.050 6.050 6.050 475 +0.00(+0.00%)
Aug 16, 2016 6.050 6.050 6.050 0 +0.14(+2.37%)
Aug 15, 2016 5.910 5.910 5.910 5.910 1,075 -0.09(-1.50%)
Aug 12, 2016 5.950 6.000 5.950 6.000 700 +0.23(+3.99%)
Aug 11, 2016 5.980 5.980 5.770 5.770 4,722 -0.25(-4.15%)
Aug 05, 2016 6.020 6.020 6.020 0 +0.02(+0.33%)
Aug 04, 2016 6.000 6.000 6.000 6.000 535 +0.00(+0.00%)
Aug 02, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 29, 2016 6.000 6.000 6.000 0 -0.05(-0.83%)
Jul 28, 2016 6.050 6.050 6.050 6.050 200 +0.05(+0.83%)
Jul 27, 2016 5.990 6.000 5.990 6.000 700 +0.01(+0.17%)
Jul 22, 2016 5.990 5.990 5.990 0 +0.19(+3.28%)
Jul 20, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 19, 2016 5.800 5.800 5.800 5.800 400 -0.05(-0.85%)
Jul 11, 2016 5.850 5.850 5.850 0 -0.15(-2.50%)
Jun 30, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 29, 2016 5.910 6.000 5.910 6.000 2,600 +0.00(+0.00%)
Jun 28, 2016 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jun 27, 2016 6.000 6.000 6.000 6.000 500 -0.05(-0.83%)
Jun 20, 2016 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 16, 2016 6.000 6.000 6.000 0 -0.10(-1.64%)
Jun 15, 2016 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Jun 10, 2016 6.100 6.100 6.100 0 +0.10(+1.67%)
Jun 09, 2016 6.150 6.150 5.790 6.000 1,900 -0.20(-3.23%)
Jun 08, 2016 6.150 6.200 6.150 6.200 238 +0.05(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.